Cotação atual, histórico e gráfico do papel: B1AM34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações B1AM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	1,28%	1,03	81,75	79,60	79,60	81,83	18K	8
18/11/2024	-3,90%	-3,28	80,72	82,42	80,72	82,48	60K	13
14/11/2024	0,16%	0,13	84,00	84,00	83,80	89,10	53K	10
13/11/2024	0,64%	0,53	83,87	83,36	83,36	84,40	14K	6
12/11/2024	-1,47%	-1,24	83,34	84,77	83,04	84,77	4K	4
11/11/2024	2,71%	2,23	84,58	83,53	82,96	85,15	37K	12
08/11/2024	1,34%	1,09	82,35	82,60	82,14	82,60	12K	5

07/11/2024	0,79%	0,64	81,26	80,62	80,41	81,79	9K	9
06/11/2024	0,99%	0,79	80,62	82,02	80,22	82,02	17K	10
05/11/2024	2,28%	1,78	79,83	78,80	78,29	79,83	28K	11
04/11/2024	-0,43%	-0,34	78,05	78,32	75,60	78,55	50K	17
01/11/2024	1,96%	1,51	78,39	78,39	77,77	78,47	23K	6
31/10/2024	0,31%	0,24	76,88	76,95	76,00	76,95	39K	14
30/10/2024	-0,62%	-0,48	76,64	75,05	75,05	78,50	99K	24
29/10/2024	-1,00%	-0,78	77,12	77,90	76,67	77,90	40K	17
28/10/2024	2,24%	1,71	77,90	76,63	76,63	77,90	26K	10
25/10/2024	-0,96%	-0,74	76,19	77,73	75,99	77,84	97K	31
24/10/2024	0,22%	0,17	76,93	76,41	76,41	77,95	38K	17
23/10/2024	-0,83%	-0,64	76,76	77,60	76,38	77,95	120K	31
22/10/2024	-1,66%	-1,31	77,40	78,00	77,27	78,14	28K	15
21/10/2024	-1,97%	-1,58	78,71	81,10	78,71	81,10	28K	15
18/10/2024	2,65%	2,07	80,29	77,36	77,36	80,48	18K	16
17/10/2024	1,11%	0,86	78,22	77,37	77,37	78,62	47K	20
16/10/2024	2,48%	1,87	77,36	76,41	76,41	77,45	47K	24
15/10/2024	0,35%	0,26	75,49	74,76	74,76	76,15	22K	14
14/10/2024	-0,30%	-0,23	75,23	75,05	74,98	75,75	25K	15
11/10/2024	1,81%	1,34	75,46	74,07	74,07	76,50	61K	23
10/10/2024	0,49%	0,36	74,12	74,49	73,17	74,49	47K	20
09/10/2024	1,65%	1,20	73,76	72,56	72,56	73,95	19K	15
08/10/2024	1,20%	0,86	72,56	72,50	72,05	72,61	129K	26
07/10/2024	-0,82%	-0,59	71,70	70,86	70,86	72,45	56K	19
04/10/2024	0,64%	0,46	72,29	73,24	72,06	73,24	40K	16
03/10/2024	-0,08%	-0,06	71,83	71,57	71,57	72,27	81K	52
02/10/2024	-0,29%	-0,21	71,89	72,10	71,68	72,10	29K	9
01/10/2024	0,08%	0,06	72,10	71,61	71,61	72,87	341K	298
30/09/2024	-1,13%	-0,82	72,04	71,59	71,59	72,59	16K	9
27/09/2024	-0,07%	-0,05	72,86	72,91	72,86	73,10	15K	5
26/09/2024	1,84%	1,32	72,91	72,87	72,01	73,50	18K	14
25/09/2024	-0,94%	-0,68	71,59	73,50	71,38	73,50	24K	16
24/09/2024	-0,54%	-0,39	72,27	72,16	72,09	72,53	34K	13
23/09/2024	1,10%	0,79	72,66	72,85	72,33	74,20	86K	17
20/09/2024	1,71%	1,21	71,87	71,49	71,28	72,12	1M	12
19/09/2024	2,99%	2,05	70,66	69,30	69,26	70,82	569K	13
18/09/2024	-0,78%	-0,54	68,61	70,31	68,16	70,31	157K	14
17/09/2024	-0,33%	-0,23	69,15	69,50	69,00	69,96	21K	20
16/09/2024	1,20%	0,82	69,38	69,27	68,48	69,47	20K	12
13/09/2024	-0,41%	-0,28	68,56	69,98	68,44	69,98	9K	11
12/09/2024	1,73%	1,17	68,84	66,31	66,31	69,02	77K	8
11/09/2024	0,00%	0,00	67,67	68,29	65,43	68,29	63K	15
10/09/2024	2,78%	1,83	67,67	67,38	63,96	67,70	494K	45
09/09/2024	1,84%	1,19	65,84	66,73	65,63	66,80	422K	18
06/09/2024	-1,85%	-1,22	64,65	66,06	64,55	66,06	640K	41
05/09/2024	-2,07%	-1,39	65,87	67,94	65,87	67,94	31K	13
04/09/2024	-0,36%	-0,24	67,26	67,61	67,26	68,02	75K	22
03/09/2024	-3,98%	-2,80	67,50	68,32	66,50	68,32	120K	71
02/09/2024	2,90%	1,98	70,30	68,33	68,33	70,30	12K	6
28/08/2024	-0,70%	-0,48	68,32	68,09	68,09	68,99	13K	8
27/08/2024	2,98%	1,99	68,80	67,67	67,67	69,11	16K	10
26/08/2024	-0,88%	-0,59	66,81	68,21	66,81	68,22	21K	13
23/08/2024	2,82%	1,85	67,40	66,24	66,21	67,61	171K	27
22/08/2024	1,69%	1,09	65,55	65,19	64,09	66,43	110K	15
21/08/2024	0,94%	0,60	64,46	63,91	63,88	64,62	164K	14
20/08/2024	0,68%	0,43	63,86	63,44	63,44	64,34	29K	11
19/08/2024	-0,16%	-0,10	63,43	64,09	62,76	64,09	163K	17
16/08/2024	-0,77%	-0,49	63,53	63,50	63,25	63,65	65K	27
15/08/2024	1,43%	0,90	64,02	63,80	63,80	64,31	1M	23
14/08/2024	3,78%	2,30	63,12	62,15	62,15	63,12	17K	12
13/08/2024	-0,15%	-0,09	60,82	61,08	60,81	61,08	2K	5
12/08/2024	-1,71%	-1,06	60,91	62,07	60,91	62,07	46K	14
09/08/2024	-0,23%	-0,14	61,97	62,12	61,37	62,12	69K	37
08/08/2024	2,31%	1,40	62,11	61,49	61,49	62,11	40K	9
07/08/2024	-4,08%	-2,58	60,71	61,83	60,67	62,16	32K	22
06/08/2024	0,84%	0,53	63,29	62,94	62,54	63,29	30K	8
05/08/2024	-3,00%	-1,94	62,76	64,66	62,37	64,66	29K	18
02/08/2024	-4,63%	-3,14	64,70	67,00	64,70	67,83	39K	33
01/08/2024	-1,61%	-1,11	67,84	64,75	64,75	68,46	1M	188
31/07/2024	2,74%	1,84	68,95	64,76	64,76	68,95	6K	6
30/07/2024	0,25%	0,17	67,11	67,48	67,11	68,09	607K	24
29/07/2024	-0,01%	-0,01	66,94	66,29	66,29	66,96	500K	30
26/07/2024	1,45%	0,96	66,95	66,95	66,95	66,95	1K	2
25/07/2024	1,70%	1,10	65,99	63,99	63,99	66,10	462K	22
24/07/2024	-1,73%	-1,14	64,89	64,78	64,78	65,74	56K	18
23/07/2024	1,04%	0,68	66,03	65,82	65,57	66,44	79K	19
22/07/2024	0,97%	0,63	65,35	62,19	62,19	65,41	609K	24
19/07/2024	0,64%	0,41	64,72	67,45	63,83	67,45	12K	12
18/07/2024	0,00%	0,00	64,31	65,04	64,31	65,04	12K	9
17/07/2024	0,48%	0,31	64,31	63,01	63,01	64,31	828K	28
16/07/2024	2,11%	1,32	64,00	57,24	57,24	64,36	3M	127
12/07/2024	3,79%	2,29	62,68	61,86	61,86	62,97	42K	26
11/07/2024	2,01%	1,19	60,39	60,73	60,39	60,99	31K	20
10/07/2024	1,40%	0,82	59,20	58,58	56,40	59,20	6K	9
09/07/2024	0,33%	0,19	58,38	58,23	57,90	58,38	16K	6
08/07/2024	-0,56%	-0,33	58,19	58,63	57,96	58,63	24K	12
05/07/2024	-2,01%	-1,20	58,52	59,72	58,52	59,72	49K	21
04/07/2024	-4,43%	-2,77	59,72	62,50	58,69	62,50	3K	9
03/07/2024	5,18%	3,08	62,49	54,40	54,40	63,00	29K	48
02/07/2024	2,64%	1,53	59,41	57,80	57,80	61,67	103K	47
01/07/2024	0,05%	0,03	57,88	60,93	57,42	60,93	322K	229
28/06/2024	0,63%	0,36	57,85	57,49	57,49	57,85	115	2
27/06/2024	2,66%	1,49	57,49	56,44	56,44	57,60	6K	11
26/06/2024	-0,23%	-0,13	56,00	55,00	55,00	56,52	51K	7
25/06/2024	1,43%	0,79	56,13	56,02	55,90	56,13	4K	6
24/06/2024	0,24%	0,13	55,34	55,74	55,34	55,74	92K	5
21/06/2024	-0,99%	-0,55	55,21	55,40	55,11	55,41	12K	10
20/06/2024	-0,50%	-0,28	55,76	55,07	55,07	55,86	29K	12
19/06/2024	0,85%	0,47	56,04	55,95	55,95	56,04	2K	2
18/06/2024	-0,32%	-0,18	55,57	55,54	55,54	61,00	13K	19
17/06/2024	1,35%	0,74	55,75	57,83	54,93	57,83	35K	9
14/06/2024	-0,61%	-0,34	55,01	55,00	53,94	55,01	15K	6
13/06/2024	-2,38%	-1,35	55,35	55,17	55,06	55,39	13K	7
12/06/2024	-2,07%	-1,20	56,70	57,75	56,70	57,75	30K	17
11/06/2024	4,17%	2,32	57,90	55,17	55,17	58,00	2K	5
10/06/2024	0,91%	0,50	55,58	56,12	55,58	56,12	9K	7
07/06/2024	-2,27%	-1,28	55,08	54,62	54,50	55,32	38K	15
06/06/2024	-0,97%	-0,55	56,36	55,77	55,77	56,67	1K	3
05/06/2024	0,76%	0,43	56,91	57,19	56,91	57,19	3K	3
04/06/2024	-1,10%	-0,63	56,48	56,75	56,14	57,04	31K	18
03/06/2024	3,63%	2,00	57,11	55,11	55,11	57,16	142K	148
29/05/2024	-2,24%	-1,26	55,11	55,41	55,11	55,41	2K	3
28/05/2024	-3,56%	-2,08	56,37	57,18	56,18	57,24	5M	11
27/05/2024	-2,58%	-1,55	58,45	60,12	57,51	60,12	7K	11
24/05/2024	5,84%	3,31	60,00	56,69	56,69	60,00	7K	14
23/05/2024	-1,25%	-0,72	56,69	56,60	56,60	56,76	6K	7
22/05/2024	0,17%	0,10	57,41	57,64	57,41	57,64	4K	2
21/05/2024	0,23%	0,13	57,31	55,31	55,31	57,33	217K	16
20/05/2024	0,72%	0,41	57,18	57,00	57,00	57,18	9K	9
17/05/2024	-1,13%	-0,65	56,77	57,20	56,39	57,20	97K	10
16/05/2024	-0,24%	-0,14	57,42	56,36	56,36	58,13	12K	12
15/05/2024	0,63%	0,36	57,56	58,25	57,47	58,29	416K	17
14/05/2024	1,45%	0,82	57,20	56,61	56,61	57,23	25K	12
13/05/2024	-1,40%	-0,80	56,38	57,18	56,38	58,50	1M	12
10/05/2024	0,58%	0,33	57,18	56,85	56,60	57,18	124K	14
09/05/2024	2,54%	1,41	56,85	55,60	55,60	56,91	921K	14
07/05/2024	-	-	55,44	55,00	55,00	55,46	14K	7

Date,Open,High,Low,Close,Volume
19-Nov-24,79.60,81.83,79.60,81.75,17540
18-Nov-24,82.42,82.48,80.72,80.72,59847
14-Nov-24,84.00,89.10,83.80,84.00,52933
13-Nov-24,83.36,84.40,83.36,83.87,13928
12-Nov-24,84.77,84.77,83.04,83.34,4332
11-Nov-24,83.53,85.15,82.96,84.58,37183
08-Nov-24,82.60,82.60,82.14,82.35,11946
07-Nov-24,80.62,81.79,80.41,81.26,8669
06-Nov-24,82.02,82.02,80.22,80.62,17247
05-Nov-24,78.80,79.83,78.29,79.83,27558
04-Nov-24,78.32,78.55,75.60,78.05,50159
01-Nov-24,78.39,78.47,77.77,78.39,23328
31-Oct-24,76.95,76.95,76.00,76.88,38989
30-Oct-24,75.05,78.50,75.05,76.64,98924
29-Oct-24,77.90,77.90,76.67,77.12,39883
28-Oct-24,76.63,77.90,76.63,77.90,25764
25-Oct-24,77.73,77.84,75.99,76.19,96552
24-Oct-24,76.41,77.95,76.41,76.93,37776
23-Oct-24,77.60,77.95,76.38,76.76,119867
22-Oct-24,78.00,78.14,77.27,77.40,28445
21-Oct-24,81.10,81.10,78.71,78.71,28480
18-Oct-24,77.36,80.48,77.36,80.29,17977
17-Oct-24,77.37,78.62,77.37,78.22,47085
16-Oct-24,76.41,77.45,76.41,77.36,47112
15-Oct-24,74.76,76.15,74.76,75.49,22475
14-Oct-24,75.05,75.75,74.98,75.23,24597
11-Oct-24,74.07,76.50,74.07,75.46,60841
10-Oct-24,74.49,74.49,73.17,74.12,46657
09-Oct-24,72.56,73.95,72.56,73.76,19074
08-Oct-24,72.50,72.61,72.05,72.56,128694
07-Oct-24,70.86,72.45,70.86,71.70,55801
04-Oct-24,73.24,73.24,72.06,72.29,39884
03-Oct-24,71.57,72.27,71.57,71.83,81289
02-Oct-24,72.10,72.10,71.68,71.89,28941
01-Oct-24,71.61,72.87,71.61,72.10,340744
30-Sep-24,71.59,72.59,71.59,72.04,15753
27-Sep-24,72.91,73.10,72.86,72.86,15076
26-Sep-24,72.87,73.50,72.01,72.91,18172
25-Sep-24,73.50,73.50,71.38,71.59,23818
24-Sep-24,72.16,72.53,72.09,72.27,33874
23-Sep-24,72.85,74.20,72.33,72.66,85786
20-Sep-24,71.49,72.12,71.28,71.87,1126004
19-Sep-24,69.30,70.82,69.26,70.66,569405
18-Sep-24,70.31,70.31,68.16,68.61,157144
17-Sep-24,69.50,69.96,69.00,69.15,21473
16-Sep-24,69.27,69.47,68.48,69.38,20354
13-Sep-24,69.98,69.98,68.44,68.56,9073
12-Sep-24,66.31,69.02,66.31,68.84,77200
11-Sep-24,68.29,68.29,65.43,67.67,62837
10-Sep-24,67.38,67.70,63.96,67.67,493508
09-Sep-24,66.73,66.80,65.63,65.84,421807
06-Sep-24,66.06,66.06,64.55,64.65,640146
05-Sep-24,67.94,67.94,65.87,65.87,30532
04-Sep-24,67.61,68.02,67.26,67.26,75462
03-Sep-24,68.32,68.32,66.50,67.50,120092
02-Sep-24,68.33,70.30,68.33,70.30,11528
28-Aug-24,68.09,68.99,68.09,68.32,12962
27-Aug-24,67.67,69.11,67.67,68.80,16314
26-Aug-24,68.21,68.22,66.81,66.81,21134
23-Aug-24,66.24,67.61,66.21,67.40,171214
22-Aug-24,65.19,66.43,64.09,65.55,109847
21-Aug-24,63.91,64.62,63.88,64.46,164429
20-Aug-24,63.44,64.34,63.44,63.86,28699
19-Aug-24,64.09,64.09,62.76,63.43,163113
16-Aug-24,63.50,63.65,63.25,63.53,64530
15-Aug-24,63.80,64.31,63.80,64.02,1044489
14-Aug-24,62.15,63.12,62.15,63.12,17065
13-Aug-24,61.08,61.08,60.81,60.82,2255
12-Aug-24,62.07,62.07,60.91,60.91,46369
09-Aug-24,62.12,62.12,61.37,61.97,69120
08-Aug-24,61.49,62.11,61.49,62.11,39775
07-Aug-24,61.83,62.16,60.67,60.71,31584
06-Aug-24,62.94,63.29,62.54,63.29,30209
05-Aug-24,64.66,64.66,62.37,62.76,29479
02-Aug-24,67.00,67.83,64.70,64.70,39321
01-Aug-24,64.75,68.46,64.75,67.84,1031831
31-Jul-24,64.76,68.95,64.76,68.95,5571
30-Jul-24,67.48,68.09,67.11,67.11,607121
29-Jul-24,66.29,66.96,66.29,66.94,500098
26-Jul-24,66.95,66.95,66.95,66.95,1004
25-Jul-24,63.99,66.10,63.99,65.99,462003
24-Jul-24,64.78,65.74,64.78,64.89,56239
23-Jul-24,65.82,66.44,65.57,66.03,79210
22-Jul-24,62.19,65.41,62.19,65.35,609057
19-Jul-24,67.45,67.45,63.83,64.72,12107
18-Jul-24,65.04,65.04,64.31,64.31,12310
17-Jul-24,63.01,64.31,63.01,64.31,827533
16-Jul-24,57.24,64.36,57.24,64.00,2724263
12-Jul-24,61.86,62.97,61.86,62.68,42395
11-Jul-24,60.73,60.99,60.39,60.39,30512
10-Jul-24,58.58,59.20,56.40,59.20,6047
09-Jul-24,58.23,58.38,57.90,58.38,15847
08-Jul-24,58.63,58.63,57.96,58.19,23655
05-Jul-24,59.72,59.72,58.52,58.52,48606
04-Jul-24,62.50,62.50,58.69,59.72,3434
03-Jul-24,54.40,63.00,54.40,62.49,28950
02-Jul-24,57.80,61.67,57.80,59.41,103102
01-Jul-24,60.93,60.93,57.42,57.88,322028
28-Jun-24,57.49,57.85,57.49,57.85,115
27-Jun-24,56.44,57.60,56.44,57.49,5952
26-Jun-24,55.00,56.52,55.00,56.00,51341
25-Jun-24,56.02,56.13,55.90,56.13,4256
24-Jun-24,55.74,55.74,55.34,55.34,91833
21-Jun-24,55.40,55.41,55.11,55.21,11991
20-Jun-24,55.07,55.86,55.07,55.76,29466
19-Jun-24,55.95,56.04,55.95,56.04,1961
18-Jun-24,55.54,61.00,55.54,55.57,13108
17-Jun-24,57.83,57.83,54.93,55.75,35209
14-Jun-24,55.00,55.01,53.94,55.01,15034
13-Jun-24,55.17,55.39,55.06,55.35,13131
12-Jun-24,57.75,57.75,56.70,56.70,29794
11-Jun-24,55.17,58.00,55.17,57.90,1703
10-Jun-24,56.12,56.12,55.58,55.58,9428
07-Jun-24,54.62,55.32,54.50,55.08,38406
06-Jun-24,55.77,56.67,55.77,56.36,1296
05-Jun-24,57.19,57.19,56.91,56.91,3425
04-Jun-24,56.75,57.04,56.14,56.48,30674
03-Jun-24,55.11,57.16,55.11,57.11,142043
29-May-24,55.41,55.41,55.11,55.11,2320
28-May-24,57.18,57.24,56.18,56.37,4975422
27-May-24,60.12,60.12,57.51,58.45,6826
24-May-24,56.69,60.00,56.69,60.00,7141
23-May-24,56.60,56.76,56.60,56.69,6119
22-May-24,57.64,57.64,57.41,57.41,3911
21-May-24,55.31,57.33,55.31,57.31,216828
20-May-24,57.00,57.18,57.00,57.18,8796
17-May-24,57.20,57.20,56.39,56.77,96963
16-May-24,56.36,58.13,56.36,57.42,12482
15-May-24,58.25,58.29,57.47,57.56,416152
14-May-24,56.61,57.23,56.61,57.20,24569
13-May-24,57.18,58.50,56.38,56.38,1132284
10-May-24,56.85,57.18,56.60,57.18,123942
09-May-24,55.60,56.91,55.60,56.85,920617
07-May-24,55.00,55.46,55.00,55.44,14420

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: B1AM34